Lealea Enterprise Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.816	10.972	10.764	10.920	10.500	1,329,599
2022-11-03	10.764	10.816	10.712	10.764	10.350	834,712
2022-11-02	10.920	10.972	10.816	10.816	10.400	1,190,665
2022-11-01	10.764	10.920	10.764	10.920	10.500	1,623,450
2022-10-31	10.816	10.816	10.712	10.816	10.400	877,251
2022-10-28	10.816	10.868	10.660	10.660	10.250	997,273
2022-10-27	10.764	10.868	10.764	10.816	10.400	1,041,559
2022-10-26	10.764	10.816	10.660	10.712	10.300	1,075,638
2022-10-25	10.868	10.868	10.712	10.764	10.350	1,502,242
2022-10-24	10.868	10.972	10.816	10.816	10.400	1,516,722
2022-10-21	11.024	11.076	10.712	10.764	10.350	2,835,072
2022-10-20	10.556	11.128	10.452	11.128	10.700	5,878,167
2022-10-19	10.764	10.868	10.608	10.608	10.200	1,803,269
2022-10-18	10.712	10.816	10.608	10.816	10.400	2,048,914
2022-10-17	10.556	10.608	10.400	10.556	10.150	2,554,564
2022-10-14	10.608	10.764	10.504	10.712	10.300	2,320,200
2022-10-13	10.868	10.920	10.400	10.400	10.000	5,040,498
2022-10-12	10.764	10.868	10.660	10.868	10.450	1,744,295
2022-10-11	10.816	10.816	10.608	10.764	10.350	3,613,241
2022-10-07	10.972	11.128	10.920	10.972	10.550	2,023,011
2022-10-06	11.024	11.024	10.816	10.972	10.550	2,963,142
2022-10-05	11.232	11.440	10.972	10.972	10.550	10,742,962
2022-10-04	11.076	11.128	10.920	11.128	10.700	2,840,476
2022-10-03	11.024	11.024	10.816	10.868	10.450	3,538,529
2022-09-30	10.920	11.180	10.764	11.180	10.750	4,271,851
2022-09-29	11.024	11.180	10.972	11.076	10.650	2,663,155
2022-09-28	11.440	11.440	10.712	10.816	10.400	4,907,720
2022-09-27	11.284	11.440	11.180	11.388	10.950	3,479,882
2022-09-26	11.648	11.648	11.128	11.284	10.850	6,572,334
2022-09-23	12.064	12.116	11.752	11.804	11.350	3,079,148
2022-09-22	11.908	12.116	11.856	11.960	11.500	3,207,729
2022-09-21	11.960	12.532	11.908	12.012	11.550	13,484,810
2022-09-20	11.856	12.064	11.804	11.856	11.400	3,227,824
2022-09-19	12.168	12.168	11.648	11.752	11.300	4,345,739
2022-09-16	12.168	12.168	12.012	12.012	11.550	2,797,489
2022-09-15	12.064	12.428	12.012	12.220	11.750	8,394,582
2022-09-14	11.856	12.168	11.804	12.168	11.700	4,588,597
2022-09-13	12.688	12.688	12.116	12.220	11.750	10,330,689
2022-09-12	12.272	12.740	12.064	12.532	12.050	18,364,306
2022-09-08	11.752	12.220	11.752	12.220	11.750	12,609,046
2022-09-07	11.700	11.752	11.596	11.648	11.200	1,624,745
2022-09-06	12.064	12.116	11.700	11.700	11.250	2,832,103
2022-09-05	11.856	12.064	11.804	12.012	11.550	2,593,184
2022-09-02	11.856	11.908	11.752	11.856	11.400	1,726,416
2022-09-01	11.908	11.908	11.752	11.804	11.350	2,127,635
2022-08-31	11.856	12.012	11.804	11.960	11.500	2,280,913
2022-08-30	12.012	12.168	11.856	11.908	11.450	7,429,471
2022-08-29	11.960	12.116	11.648	11.960	11.500	7,567,411
2022-08-26	11.908	12.376	11.804	12.324	11.850	11,020,565
2022-08-25	11.856	12.012	11.752	11.804	11.350	5,139,990
2022-08-24	12.064	12.324	11.856	11.856	11.400	23,457,226
2022-08-23	11.960	11.960	11.700	11.960	11.500	2,408,576
2022-08-22	11.856	12.064	11.700	11.908	11.450	4,121,698
2022-08-19	11.804	11.960	11.804	11.856	11.400	3,429,233
2022-08-18	11.700	11.908	11.596	11.752	11.300	4,929,937
2022-08-17	11.752	11.908	11.648	11.752	11.300	4,158,523
2022-08-16	11.648	11.804	11.544	11.648	11.200	7,504,589
2022-08-15	11.076	11.700	11.076	11.544	11.100	9,684,268
2022-08-12	11.024	11.076	10.920	10.972	10.550	2,100,809
2022-08-11	10.816	10.972	10.660	10.920	10.500	3,778,882

← NewerPage 17 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-08-11	0.3000 TWD
2019-06-28	0.4000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.